|
|
Closing price on 6/18/2024
|
|
| Open |
25.20 |
| High |
25.30 |
| Low |
24.90 |
| Volume |
5,173,700 |
| Split-adjusted Price |
24.90 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
-0.10 / -0.40%
|
25.20
|
25.30
|
24.90
|
24.90
|
25.06
|
24.90
|
5,173,700
|
|
|
6/17/2024
|
-0.60 / -2.34%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.23
|
25.00
|
7,350,400
|
|
|
6/14/2024
|
-0.70 / -2.66%
|
26.30
|
26.35
|
25.60
|
25.60
|
25.96
|
25.60
|
7,728,600
|
|
|
6/13/2024
|
+0.50 / +1.94%
|
25.90
|
26.75
|
25.85
|
26.30
|
26.43
|
26.30
|
15,734,100
|
|
|
6/12/2024
|
+0.45 / +1.78%
|
25.30
|
25.85
|
25.30
|
25.80
|
25.50
|
25.80
|
4,382,700
|
|
|
6/11/2024
|
-0.15 / -0.59%
|
25.80
|
25.80
|
25.20
|
25.35
|
25.43
|
25.35
|
5,432,900
|
|
|
6/10/2024
|
-0.10 / -0.39%
|
25.65
|
25.90
|
25.40
|
25.50
|
25.61
|
25.50
|
6,075,500
|
|
|
6/7/2024
|
-0.15 / -0.58%
|
25.80
|
25.95
|
25.55
|
25.60
|
25.72
|
25.60
|
3,629,000
|
|
|
6/6/2024
|
-0.05 / -0.19%
|
26.15
|
26.15
|
25.50
|
25.75
|
25.74
|
25.75
|
5,592,700
|
|
|
6/5/2024
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.70
|
25.80
|
26.01
|
25.80
|
8,705,800
|
|
|
6/4/2024
|
-0.20 / -0.77%
|
26.25
|
26.25
|
25.80
|
25.80
|
25.93
|
25.80
|
4,025,600
|
|
|
6/3/2024
|
+0.80 / +3.17%
|
25.50
|
26.50
|
25.35
|
26.00
|
26.00
|
26.00
|
11,504,600
|
|
|
5/31/2024
|
+0.20 / +0.80%
|
25.25
|
25.50
|
25.00
|
25.20
|
25.24
|
25.20
|
4,466,100
|
|
|
5/30/2024
|
-0.40 / -1.57%
|
25.10
|
25.25
|
24.65
|
25.00
|
24.99
|
25.00
|
9,693,600
|
|
|
5/29/2024
|
-0.20 / -0.78%
|
25.65
|
25.85
|
25.35
|
25.40
|
25.62
|
25.40
|
6,922,600
|
|
|
5/28/2024
|
+0.15 / +0.59%
|
25.70
|
25.90
|
25.45
|
25.60
|
25.66
|
25.60
|
5,047,200
|
|
|
5/27/2024
|
-0.50 / -1.93%
|
25.95
|
25.95
|
25.35
|
25.45
|
25.47
|
25.45
|
6,907,500
|
|
|
5/24/2024
|
-0.60 / -2.26%
|
26.15
|
26.55
|
25.25
|
25.95
|
25.89
|
25.95
|
14,939,300
|
|
|
5/23/2024
|
+0.05 / +0.19%
|
26.35
|
26.65
|
25.95
|
26.55
|
26.26
|
26.55
|
5,598,400
|
|
|
5/22/2024
|
+1.00 / +3.92%
|
25.70
|
26.85
|
25.55
|
26.50
|
26.31
|
26.50
|
17,283,900
|
|
|
5/21/2024
|
-0.30 / -1.16%
|
25.75
|
25.80
|
25.30
|
25.50
|
25.53
|
25.50
|
7,972,300
|
|
|
5/20/2024
|
-0.25 / -0.96%
|
26.40
|
26.40
|
25.80
|
25.80
|
26.01
|
25.80
|
7,620,100
|
|
|
5/17/2024
|
+0.25 / +0.97%
|
25.90
|
26.20
|
25.60
|
26.05
|
25.93
|
26.05
|
7,259,700
|
|
|
5/16/2024
|
+0.30 / +1.18%
|
25.75
|
26.05
|
25.60
|
25.80
|
25.84
|
25.80
|
7,912,800
|
|
|
5/15/2024
|
+0.20 / +0.79%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.39
|
25.50
|
6,024,800
|
|
|
5/14/2024
|
-0.20 / -0.78%
|
25.50
|
25.60
|
25.05
|
25.30
|
25.24
|
25.30
|
4,294,100
|
|
|
5/13/2024
|
+0.30 / +1.19%
|
25.85
|
25.85
|
25.25
|
25.50
|
25.49
|
25.50
|
5,275,300
|
|
|
5/10/2024
|
+0.95 / +3.92%
|
25.00
|
25.60
|
24.85
|
25.20
|
25.19
|
25.20
|
8,297,500
|
|
|
5/9/2024
|
-0.30 / -1.10%
|
27.50
|
27.60
|
26.80
|
26.85
|
27.02
|
24.26
|
11,540,800
|
|
|
5/8/2024
|
-0.45 / -1.63%
|
27.00
|
27.60
|
26.65
|
27.15
|
27.07
|
24.53
|
11,296,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|